| 名前 | Denali Therapeutics Inc. Common Stock |
| ティッカー | DNLI |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 67.35 | 62.78 | 67.0 | 63.44 | 871700.0 | 63.44 |
| 2021-02-12 | 71.32 | 66.27 | 71.32 | 67.51 | 781300.0 | 67.51 |
| 2021-02-11 | 74.49 | 68.78 | 73.29 | 69.55 | 619200.0 | 69.55 |
| 2021-02-10 | 79.08 | 73.12 | 76.56 | 73.46 | 749000.0 | 73.46 |
| 2021-02-09 | 76.59 | 72.09 | 76.59 | 72.94 | 356200.0 | 72.94 |
| 2021-02-08 | 77.34 | 69.53 | 70.41 | 76.96 | 720600.0 | 76.96 |
| 2021-02-05 | 73.73 | 69.06 | 71.06 | 70.57 | 611300.0 | 70.57 |
| 2021-02-04 | 70.47 | 66.19 | 68.23 | 69.7 | 348500.0 | 69.7 |
| 2021-02-03 | 74.06 | 67.69 | 73.54 | 68.28 | 394800.0 | 68.28 |
| 2021-02-02 | 73.81 | 69.28 | 70.67 | 72.88 | 331800.0 | 72.88 |
| 2021-02-01 | 70.65 | 67.38 | 69.38 | 69.73 | 368900.0 | 69.73 |
| 2021-01-29 | 71.45 | 67.87 | 71.12 | 68.5 | 434100.0 | 68.5 |
| 2021-01-28 | 73.95 | 70.52 | 71.54 | 70.86 | 418100.0 | 70.86 |
| 2021-01-27 | 73.86 | 68.07 | 71.99 | 69.73 | 633200.0 | 69.73 |
| 2021-01-26 | 83.99 | 72.67 | 81.42 | 72.98 | 520100.0 | 72.98 |
| 2021-01-25 | 81.69 | 77.61 | 79.1 | 81.53 | 546300.0 | 81.53 |
| 2021-01-22 | 79.61 | 74.29 | 74.63 | 79.13 | 341700.0 | 79.13 |
| 2021-01-21 | 79.42 | 72.8 | 77.65 | 75.2 | 509000.0 | 75.2 |
| 2021-01-20 | 80.43 | 75.71 | 76.49 | 77.51 | 533100.0 | 77.51 |
| 2021-01-19 | 76.58 | 73.24 | 73.5 | 75.98 | 499400.0 | 75.98 |
| 2021-01-15 | 74.4 | 69.43 | 73.44 | 73.03 | 691800.0 | 73.03 |
| 2021-01-14 | 77.45 | 73.2 | 76.19 | 73.99 | 464900.0 | 73.99 |
| 2021-01-13 | 79.37 | 75.92 | 77.97 | 76.2 | 440300.0 | 76.2 |
| 2021-01-12 | 78.64 | 76.17 | 76.61 | 77.74 | 455900.0 | 77.74 |
| 2021-01-11 | 79.99 | 76.15 | 79.99 | 76.63 | 582200.0 | 76.63 |
| 2021-01-08 | 80.75 | 75.5 | 75.97 | 80.03 | 682400.0 | 80.03 |
| 2021-01-07 | 73.98 | 67.8 | 67.85 | 73.88 | 711700.0 | 73.88 |
| 2021-01-06 | 70.51 | 66.64 | 69.59 | 68.04 | 1085900.0 | 68.04 |
| 2021-01-05 | 74.26 | 68.52 | 70.38 | 70.24 | 810000.0 | 70.24 |
| 2021-01-04 | 84.25 | 64.57 | 84.25 | 70.86 | 2360200.0 | 70.86 |
| 2020-12-31 | 86.06 | 82.0 | 85.91 | 83.76 | 486600.0 | 83.76 |
| 2020-12-30 | 87.5 | 83.99 | 83.99 | 85.65 | 248400.0 | 85.65 |
| 2020-12-29 | 87.5 | 82.0 | 86.51 | 84.0 | 380300.0 | 84.0 |
| 2020-12-28 | 89.0 | 83.35 | 85.74 | 85.77 | 888900.0 | 85.77 |
| 2020-12-24 | 89.34 | 85.45 | 87.58 | 85.87 | 130900.0 | 85.87 |
| 2020-12-23 | 93.24 | 81.65 | 93.24 | 88.07 | 1108400.0 | 88.07 |
| 2020-12-22 | 93.94 | 88.59 | 90.0 | 93.56 | 853500.0 | 93.56 |
| 2020-12-21 | 90.53 | 82.17 | 84.24 | 90.48 | 920400.0 | 90.48 |
| 2020-12-18 | 85.8 | 81.88 | 82.91 | 85.6 | 1700500.0 | 85.6 |
| 2020-12-17 | 86.0 | 81.52 | 84.3 | 82.49 | 1005600.0 | 82.49 |
| 2020-12-16 | 84.65 | 80.74 | 81.15 | 83.6 | 663300.0 | 83.6 |
| 2020-12-15 | 83.08 | 80.06 | 82.65 | 81.89 | 624900.0 | 81.89 |
| 2020-12-14 | 85.92 | 80.1 | 81.0 | 82.27 | 692200.0 | 82.27 |
| 2020-12-11 | 81.34 | 78.7 | 78.7 | 80.02 | 516700.0 | 80.02 |
| 2020-12-10 | 80.57 | 75.34 | 75.34 | 79.23 | 524400.0 | 79.23 |
| 2020-12-09 | 79.74 | 73.79 | 78.0 | 76.33 | 948000.0 | 76.33 |
| 2020-12-08 | 77.28 | 71.3 | 72.48 | 76.97 | 485500.0 | 76.97 |
| 2020-12-07 | 77.9 | 71.86 | 73.96 | 72.03 | 779400.0 | 72.03 |
| 2020-12-04 | 72.89 | 66.16 | 66.69 | 72.64 | 734200.0 | 72.64 |
| 2020-12-03 | 66.48 | 62.61 | 63.18 | 66.24 | 1077300.0 | 66.24 |
| 2020-12-02 | 62.89 | 61.26 | 61.91 | 62.52 | 449200.0 | 62.52 |
| 2020-12-01 | 63.17 | 61.0 | 61.59 | 62.54 | 928100.0 | 62.54 |
| 2020-11-30 | 64.5 | 59.71 | 63.78 | 60.97 | 584300.0 | 60.97 |
| 2020-11-27 | 61.88 | 58.64 | 60.39 | 61.27 | 375300.0 | 61.27 |
| 2020-11-25 | 61.85 | 59.22 | 60.62 | 60.62 | 459000.0 | 60.62 |
| 2020-11-24 | 62.59 | 60.65 | 62.12 | 61.02 | 413700.0 | 61.02 |
| 2020-11-23 | 64.17 | 61.39 | 63.08 | 62.23 | 401500.0 | 62.23 |
| 2020-11-20 | 62.66 | 60.89 | 61.17 | 62.35 | 634400.0 | 62.35 |
| 2020-11-19 | 63.72 | 60.23 | 62.0 | 61.75 | 867000.0 | 61.75 |
| 2020-11-18 | 69.14 | 62.52 | 67.84 | 62.66 | 824900.0 | 62.66 |
| 2020-11-17 | 67.78 | 63.1 | 63.48 | 67.31 | 762700.0 | 67.31 |
| 2020-11-16 | 67.14 | 60.42 | 66.82 | 63.82 | 871500.0 | 63.82 |
| 2020-11-13 | 72.0 | 63.0 | 71.19 | 65.17 | 1439000.0 | 65.17 |
| 2020-11-12 | 70.51 | 65.27 | 66.0 | 69.94 | 1391800.0 | 69.94 |
| 2020-11-11 | 66.47 | 58.12 | 59.8 | 66.17 | 1705200.0 | 66.17 |
| 2020-11-10 | 60.57 | 56.85 | 58.0 | 60.0 | 1299400.0 | 60.0 |
| 2020-11-09 | 57.43 | 52.34 | 54.55 | 55.81 | 789600.0 | 55.81 |
| 2020-11-06 | 55.44 | 50.2 | 54.0 | 54.24 | 563900.0 | 54.24 |
| 2020-11-05 | 52.69 | 48.97 | 51.4 | 52.27 | 676200.0 | 52.27 |
| 2020-11-04 | 52.0 | 45.0 | 45.7 | 51.58 | 864700.0 | 51.58 |
| 2020-11-03 | 46.21 | 43.13 | 44.0 | 45.86 | 555400.0 | 45.86 |
| 2020-11-02 | 44.05 | 42.1 | 42.68 | 43.77 | 493600.0 | 43.77 |
| 2020-10-30 | 45.38 | 42.14 | 45.21 | 42.78 | 551000.0 | 42.78 |
| 2020-10-29 | 46.92 | 43.58 | 46.88 | 45.56 | 601100.0 | 45.56 |
| 2020-10-28 | 47.17 | 43.59 | 45.46 | 46.14 | 777200.0 | 46.14 |
| 2020-10-27 | 45.95 | 42.09 | 42.26 | 45.88 | 922300.0 | 45.88 |
| 2020-10-26 | 42.16 | 40.12 | 40.73 | 42.08 | 574600.0 | 42.08 |
| 2020-10-23 | 41.37 | 39.09 | 40.95 | 41.14 | 360700.0 | 41.14 |
| 2020-10-22 | 41.43 | 39.44 | 39.51 | 40.92 | 402400.0 | 40.92 |
| 2020-10-21 | 41.9 | 39.42 | 41.57 | 39.66 | 327000.0 | 39.66 |
| 2020-10-20 | 43.81 | 41.36 | 42.73 | 41.49 | 281700.0 | 41.49 |
| 2020-10-19 | 45.12 | 42.16 | 45.12 | 42.56 | 504300.0 | 42.56 |
| 2020-10-16 | 45.38 | 42.75 | 42.85 | 44.15 | 710900.0 | 44.15 |
| 2020-10-15 | 43.19 | 40.15 | 42.77 | 43.17 | 512100.0 | 43.17 |
| 2020-10-14 | 45.82 | 43.27 | 44.21 | 43.51 | 479200.0 | 43.51 |
| 2020-10-13 | 44.65 | 42.23 | 43.09 | 44.23 | 420200.0 | 44.23 |
| 2020-10-12 | 44.25 | 41.56 | 42.19 | 43.65 | 784600.0 | 43.65 |
| 2020-10-09 | 41.82 | 40.11 | 40.27 | 41.56 | 405100.0 | 41.56 |
| 2020-10-08 | 40.35 | 38.87 | 39.4 | 40.16 | 665700.0 | 40.16 |
| 2020-10-07 | 39.54 | 37.75 | 38.0 | 39.16 | 919700.0 | 39.16 |
| 2020-10-06 | 38.52 | 37.01 | 37.87 | 37.45 | 433000.0 | 37.45 |
| 2020-10-05 | 39.78 | 37.88 | 39.54 | 38.04 | 781200.0 | 38.04 |
| 2020-10-02 | 39.99 | 36.31 | 36.5 | 38.46 | 941900.0 | 38.46 |
| 2020-10-01 | 37.62 | 35.89 | 37.12 | 36.89 | 345800.0 | 36.89 |
| 2020-09-30 | 37.72 | 35.48 | 36.35 | 35.83 | 405200.0 | 35.83 |
| 2020-09-29 | 36.53 | 35.32 | 35.33 | 36.3 | 297900.0 | 36.3 |
| 2020-09-28 | 35.53 | 34.52 | 35.53 | 35.27 | 366200.0 | 35.27 |
| 2020-09-25 | 35.28 | 34.34 | 34.37 | 35.14 | 279600.0 | 35.14 |
| 2020-09-24 | 35.72 | 34.2 | 35.15 | 34.79 | 322800.0 | 34.79 |
| 2020-09-23 | 36.75 | 35.32 | 36.0 | 35.4 | 442800.0 | 35.4 |
| 2020-09-22 | 36.97 | 33.68 | 36.44 | 35.87 | 610700.0 | 35.87 |
| 2020-09-21 | 38.63 | 36.04 | 38.09 | 36.4 | 888700.0 | 36.4 |
| 2020-09-18 | 39.22 | 37.67 | 39.04 | 38.61 | 891400.0 | 38.61 |
| 2020-09-17 | 39.14 | 37.59 | 37.76 | 38.84 | 584200.0 | 38.84 |
| 2020-09-16 | 39.19 | 37.02 | 37.53 | 38.25 | 804700.0 | 38.25 |
| 2020-09-15 | 37.82 | 35.48 | 36.17 | 37.27 | 556200.0 | 37.27 |
| 2020-09-14 | 36.12 | 31.75 | 33.46 | 36.07 | 2142100.0 | 36.07 |
| 2020-09-11 | 33.53 | 31.82 | 32.12 | 31.99 | 470100.0 | 31.99 |
| 2020-09-10 | 33.67 | 31.0 | 31.0 | 32.07 | 695200.0 | 32.07 |
| 2020-09-09 | 32.0 | 30.57 | 30.57 | 31.56 | 454700.0 | 31.56 |
| 2020-09-08 | 31.51 | 30.23 | 30.64 | 30.46 | 427800.0 | 30.46 |
| 2020-09-04 | 31.05 | 29.94 | 30.95 | 30.86 | 450700.0 | 30.86 |
| 2020-09-03 | 32.12 | 30.83 | 32.0 | 30.9 | 484500.0 | 30.9 |
| 2020-09-02 | 32.13 | 31.4 | 31.4 | 32.0 | 427100.0 | 32.0 |
| 2020-09-01 | 32.37 | 31.26 | 31.75 | 31.61 | 562100.0 | 31.61 |
| 2020-08-31 | 32.02 | 30.76 | 31.14 | 31.9 | 408100.0 | 31.9 |
| 2020-08-28 | 31.61 | 30.68 | 31.06 | 31.28 | 298800.0 | 31.28 |
| 2020-08-27 | 33.07 | 31.01 | 32.64 | 31.25 | 595800.0 | 31.25 |
| 2020-08-26 | 34.24 | 32.02 | 33.56 | 32.46 | 628500.0 | 32.46 |
| 2020-08-25 | 33.92 | 32.49 | 32.7 | 33.71 | 231100.0 | 33.71 |
| 2020-08-24 | 34.89 | 32.94 | 33.51 | 33.4 | 520700.0 | 33.4 |
| 2020-08-21 | 33.98 | 32.56 | 32.91 | 32.88 | 563200.0 | 32.88 |
| 2020-08-20 | 34.0 | 32.34 | 33.49 | 32.91 | 512500.0 | 32.91 |
| 2020-08-19 | 33.66 | 31.96 | 32.19 | 33.01 | 645800.0 | 33.01 |
| 2020-08-18 | 32.48 | 31.15 | 31.4 | 32.08 | 553700.0 | 32.08 |
| 2020-08-17 | 31.49 | 30.14 | 30.58 | 31.17 | 396100.0 | 31.17 |
| 2020-08-14 | 31.26 | 29.41 | 30.0 | 30.64 | 707700.0 | 30.64 |
| 2020-08-13 | 30.67 | 29.29 | 29.76 | 29.84 | 570400.0 | 29.84 |
| 2020-08-12 | 32.07 | 28.62 | 31.99 | 29.95 | 3951600.0 | 29.95 |
| 2020-08-11 | 34.67 | 32.69 | 33.87 | 32.9 | 493200.0 | 32.9 |
| 2020-08-10 | 34.79 | 31.18 | 31.73 | 33.59 | 1111500.0 | 33.59 |
| 2020-08-07 | 34.88 | 31.21 | 32.58 | 31.61 | 1365400.0 | 31.61 |
| 2020-08-06 | 35.7 | 30.01 | 30.43 | 31.66 | 6306700.0 | 31.66 |
| 2020-08-05 | 23.89 | 22.75 | 23.57 | 23.24 | 263400.0 | 23.24 |
| 2020-08-04 | 24.6 | 23.23 | 24.42 | 23.39 | 210100.0 | 23.39 |
| 2020-08-03 | 24.36 | 23.63 | 23.71 | 24.26 | 304000.0 | 24.26 |
| 2020-07-31 | 24.18 | 23.03 | 24.12 | 23.42 | 666800.0 | 23.42 |
| 2020-07-30 | 24.12 | 23.48 | 23.48 | 23.98 | 363900.0 | 23.98 |
| 2020-07-29 | 24.04 | 23.04 | 23.4 | 23.7 | 478000.0 | 23.7 |
| 2020-07-28 | 24.09 | 23.05 | 23.29 | 23.75 | 500700.0 | 23.75 |
| 2020-07-27 | 23.82 | 23.02 | 23.2 | 23.43 | 335800.0 | 23.43 |
| 2020-07-24 | 23.42 | 22.36 | 23.17 | 23.13 | 565600.0 | 23.13 |
| 2020-07-23 | 24.64 | 23.28 | 24.43 | 23.41 | 335600.0 | 23.41 |
| 2020-07-22 | 25.02 | 24.12 | 24.98 | 24.43 | 370500.0 | 24.43 |
| 2020-07-21 | 28.28 | 24.45 | 28.28 | 24.69 | 818900.0 | 24.69 |
| 2020-07-20 | 29.05 | 26.47 | 26.66 | 28.25 | 785000.0 | 28.25 |
| 2020-07-17 | 26.68 | 25.72 | 25.72 | 26.48 | 288200.0 | 26.48 |
| 2020-07-16 | 27.06 | 25.69 | 27.05 | 25.88 | 318100.0 | 25.88 |
| 2020-07-15 | 27.31 | 26.16 | 26.3 | 27.01 | 423700.0 | 27.01 |
| 2020-07-14 | 25.85 | 24.1 | 24.82 | 25.8 | 450700.0 | 25.8 |
| 2020-07-13 | 26.57 | 24.78 | 26.08 | 24.81 | 333300.0 | 24.81 |
| 2020-07-10 | 27.04 | 25.83 | 26.97 | 25.93 | 168700.0 | 25.93 |
| 2020-07-09 | 27.58 | 26.33 | 27.2 | 26.82 | 275600.0 | 26.82 |
| 2020-07-08 | 27.24 | 26.26 | 26.77 | 27.1 | 264000.0 | 27.1 |
| 2020-07-07 | 27.26 | 25.49 | 25.54 | 26.63 | 641300.0 | 26.63 |
| 2020-07-06 | 26.08 | 25.19 | 25.96 | 25.5 | 496300.0 | 25.5 |
| 2020-07-02 | 25.73 | 24.76 | 25.73 | 25.45 | 314300.0 | 25.45 |
| 2020-07-01 | 25.32 | 24.08 | 24.1 | 25.24 | 288800.0 | 25.24 |
| 2020-06-30 | 24.4 | 23.34 | 23.56 | 24.18 | 451700.0 | 24.18 |
| 2020-06-29 | 24.82 | 23.36 | 24.12 | 23.7 | 593600.0 | 23.7 |
| 2020-06-26 | 25.76 | 23.49 | 25.5 | 23.8 | 2405800.0 | 23.8 |
| 2020-06-25 | 26.45 | 24.62 | 24.82 | 25.71 | 473800.0 | 25.71 |
| 2020-06-24 | 26.17 | 24.93 | 25.98 | 24.97 | 468600.0 | 24.97 |
| 2020-06-23 | 26.65 | 25.09 | 25.22 | 26.21 | 459200.0 | 26.21 |
| 2020-06-22 | 25.38 | 23.25 | 23.65 | 24.9 | 915700.0 | 24.9 |
| 2020-06-19 | 26.28 | 23.61 | 26.01 | 23.61 | 1878900.0 | 23.61 |
| 2020-06-18 | 26.56 | 25.83 | 26.07 | 26.02 | 388500.0 | 26.02 |
| 2020-06-17 | 27.24 | 25.95 | 26.55 | 26.14 | 436700.0 | 26.14 |
| 2020-06-16 | 27.71 | 25.97 | 26.49 | 26.7 | 1177600.0 | 26.7 |
| 2020-06-15 | 26.22 | 24.11 | 24.51 | 25.66 | 472500.0 | 25.66 |
| 2020-06-12 | 26.52 | 24.24 | 25.87 | 24.71 | 583400.0 | 24.71 |
| 2020-06-11 | 26.6 | 24.96 | 25.22 | 25.14 | 1266500.0 | 25.14 |
| 2020-06-10 | 26.3 | 23.52 | 25.99 | 25.73 | 753300.0 | 25.73 |
| 2020-06-09 | 26.13 | 25.55 | 25.81 | 25.71 | 417200.0 | 25.71 |
| 2020-06-08 | 26.43 | 25.34 | 25.72 | 26.08 | 678800.0 | 26.08 |
| 2020-06-05 | 27.86 | 25.84 | 27.56 | 25.93 | 472000.0 | 25.93 |
| 2020-06-04 | 28.62 | 26.86 | 28.12 | 27.0 | 541700.0 | 27.0 |
| 2020-06-03 | 29.39 | 28.34 | 28.51 | 28.82 | 472700.0 | 28.82 |
| 2020-06-02 | 28.43 | 27.61 | 28.11 | 28.41 | 435300.0 | 28.41 |
| 2020-06-01 | 28.37 | 27.11 | 27.11 | 28.1 | 397600.0 | 28.1 |
| 2020-05-29 | 27.93 | 26.61 | 27.59 | 27.83 | 549100.0 | 27.83 |
| 2020-05-28 | 28.4 | 27.38 | 27.49 | 27.42 | 485500.0 | 27.42 |
| 2020-05-27 | 27.46 | 25.51 | 26.38 | 27.38 | 515300.0 | 27.38 |
| 2020-05-26 | 26.97 | 25.83 | 26.07 | 25.91 | 453900.0 | 25.91 |
| 2020-05-22 | 25.5 | 24.04 | 24.39 | 25.45 | 356600.0 | 25.45 |
| 2020-05-21 | 24.77 | 23.56 | 24.34 | 24.49 | 285400.0 | 24.49 |
| 2020-05-20 | 24.42 | 23.05 | 23.54 | 24.41 | 341000.0 | 24.41 |
| 2020-05-19 | 23.99 | 23.06 | 23.52 | 23.07 | 259700.0 | 23.07 |
| 2020-05-18 | 24.33 | 23.11 | 23.3 | 23.65 | 509100.0 | 23.65 |
| 2020-05-15 | 23.0 | 21.41 | 22.94 | 22.65 | 439200.0 | 22.65 |
| 2020-05-14 | 23.81 | 22.56 | 23.31 | 23.07 | 447300.0 | 23.07 |
| 2020-05-13 | 24.94 | 22.81 | 23.78 | 23.62 | 599900.0 | 23.62 |
| 2020-05-12 | 25.47 | 23.84 | 25.18 | 23.84 | 380800.0 | 23.84 |
| 2020-05-11 | 25.25 | 23.23 | 23.48 | 24.97 | 406800.0 | 24.97 |
| 2020-05-08 | 24.96 | 23.76 | 24.15 | 23.89 | 339700.0 | 23.89 |
| 2020-05-07 | 25.88 | 23.72 | 25.82 | 23.86 | 499200.0 | 23.86 |
| 2020-05-06 | 25.61 | 24.19 | 24.45 | 25.27 | 372800.0 | 25.27 |
| 2020-05-05 | 24.45 | 23.5 | 23.6 | 24.39 | 359000.0 | 24.39 |
| 2020-05-04 | 23.23 | 21.55 | 21.56 | 23.21 | 371100.0 | 23.21 |
| 2020-05-01 | 22.0 | 20.08 | 21.47 | 21.8 | 578000.0 | 21.8 |
| 2020-04-30 | 23.27 | 21.84 | 22.99 | 21.86 | 389800.0 | 21.86 |
| 2020-04-29 | 23.91 | 22.35 | 23.81 | 23.23 | 431200.0 | 23.23 |
| 2020-04-28 | 24.05 | 23.16 | 23.9 | 23.17 | 277300.0 | 23.17 |
| 2020-04-27 | 23.92 | 22.75 | 23.11 | 23.66 | 307600.0 | 23.66 |
| 2020-04-24 | 22.92 | 21.42 | 21.78 | 22.77 | 309800.0 | 22.77 |
| 2020-04-23 | 22.39 | 20.8 | 21.03 | 21.68 | 263400.0 | 21.68 |
| 2020-04-22 | 21.92 | 20.43 | 21.83 | 20.93 | 258700.0 | 20.93 |
| 2020-04-21 | 21.59 | 19.33 | 19.78 | 21.24 | 362500.0 | 21.24 |
| 2020-04-20 | 21.17 | 19.8 | 20.1 | 20.51 | 388900.0 | 20.51 |
| 2020-04-17 | 20.84 | 19.47 | 19.51 | 20.5 | 512500.0 | 20.5 |
| 2020-04-16 | 20.17 | 18.45 | 19.93 | 19.35 | 369800.0 | 19.35 |
| 2020-04-15 | 20.73 | 19.64 | 19.8 | 20.01 | 441100.0 | 20.01 |
| 2020-04-14 | 20.59 | 19.55 | 19.65 | 20.46 | 502100.0 | 20.46 |
| 2020-04-13 | 19.82 | 18.8 | 19.49 | 19.13 | 197600.0 | 19.13 |
| 2020-04-09 | 19.85 | 18.85 | 18.93 | 19.56 | 332800.0 | 19.56 |
| 2020-04-08 | 18.83 | 17.74 | 17.91 | 18.67 | 305200.0 | 18.67 |
| 2020-04-07 | 19.43 | 17.51 | 19.32 | 17.67 | 386300.0 | 17.67 |
| 2020-04-06 | 18.89 | 17.68 | 18.03 | 18.74 | 509400.0 | 18.74 |
| 2020-04-03 | 17.69 | 16.54 | 17.54 | 17.2 | 285000.0 | 17.2 |
| 2020-04-02 | 17.48 | 15.72 | 15.83 | 17.44 | 393200.0 | 17.44 |
| 2020-04-01 | 17.58 | 16.0 | 16.95 | 16.01 | 387700.0 | 16.01 |
| 2020-03-31 | 19.65 | 17.17 | 19.63 | 17.51 | 475000.0 | 17.51 |
| 2020-03-30 | 19.79 | 18.73 | 19.08 | 19.7 | 636400.0 | 19.7 |
| 2020-03-27 | 19.28 | 18.13 | 18.26 | 18.92 | 552900.0 | 18.92 |
| 2020-03-26 | 19.47 | 18.13 | 18.15 | 19.29 | 537900.0 | 19.29 |
| 2020-03-25 | 18.78 | 17.76 | 18.21 | 18.04 | 449800.0 | 18.04 |
| 2020-03-24 | 18.2 | 16.72 | 17.5 | 18.1 | 482200.0 | 18.1 |
| 2020-03-23 | 17.86 | 15.76 | 17.14 | 16.75 | 676500.0 | 16.75 |
| 2020-03-20 | 18.95 | 16.24 | 18.22 | 17.04 | 1192500.0 | 17.04 |
| 2020-03-19 | 18.15 | 15.5 | 16.39 | 17.82 | 651400.0 | 17.82 |
| 2020-03-18 | 17.11 | 15.1 | 15.38 | 16.44 | 700200.0 | 16.44 |
| 2020-03-17 | 16.82 | 13.63 | 14.44 | 16.54 | 887100.0 | 16.54 |
| 2020-03-16 | 15.28 | 13.2 | 13.98 | 14.2 | 1342000.0 | 14.2 |
| 2020-03-13 | 16.49 | 13.94 | 16.1 | 16.22 | 794200.0 | 16.22 |
| 2020-03-12 | 15.67 | 12.39 | 15.57 | 15.01 | 944100.0 | 15.01 |
| 2020-03-11 | 17.74 | 16.6 | 17.39 | 16.88 | 664600.0 | 16.88 |
| 2020-03-10 | 18.02 | 16.52 | 17.95 | 17.99 | 574400.0 | 17.99 |
| 2020-03-09 | 17.94 | 16.86 | 17.54 | 17.35 | 728100.0 | 17.35 |
| 2020-03-06 | 19.57 | 17.91 | 19.0 | 18.18 | 404200.0 | 18.18 |
| 2020-03-05 | 19.86 | 18.8 | 19.64 | 19.45 | 489400.0 | 19.45 |
| 2020-03-04 | 20.59 | 19.57 | 19.9 | 20.05 | 753300.0 | 20.05 |
| 2020-03-03 | 20.59 | 19.36 | 19.75 | 19.46 | 840100.0 | 19.46 |
| 2020-03-02 | 20.43 | 19.38 | 20.11 | 19.88 | 1002000.0 | 19.88 |
| 2020-02-28 | 20.41 | 18.83 | 20.41 | 19.77 | 1420600.0 | 19.77 |
| 2020-02-27 | 21.4 | 19.01 | 21.17 | 19.02 | 1105200.0 | 19.02 |
| 2020-02-26 | 22.43 | 21.39 | 21.94 | 21.63 | 941200.0 | 21.63 |
| 2020-02-25 | 23.35 | 21.77 | 23.17 | 22.08 | 539100.0 | 22.08 |
| 2020-02-24 | 24.08 | 22.57 | 23.88 | 22.69 | 827100.0 | 22.69 |
| 2020-02-21 | 25.64 | 24.27 | 24.78 | 24.45 | 347000.0 | 24.45 |
| 2020-02-20 | 26.1 | 24.04 | 26.07 | 24.77 | 501700.0 | 24.77 |
| 2020-02-19 | 26.55 | 25.62 | 26.12 | 26.2 | 348200.0 | 26.2 |
| 2020-02-18 | 26.57 | 25.07 | 25.07 | 26.21 | 427700.0 | 26.21 |